Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 309.55
+1.05 (0.34%)
At close: Oct 23, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | 0.34% | - |
| Oct 22, 2025 | 320.25 | 320.25 | 308.50 | 308.50 | 308.50 | -4.53% | 55 |
| Oct 21, 2025 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | 1.78% | - |
| Oct 20, 2025 | 324.20 | 325.50 | 317.50 | 317.50 | 317.50 | -1.14% | 53 |
| Oct 17, 2025 | 317.00 | 321.15 | 317.00 | 321.15 | 321.15 | 0.58% | 15 |
| Oct 16, 2025 | 329.50 | 329.50 | 319.30 | 319.30 | 319.30 | -2.24% | 6 |
| Oct 15, 2025 | 320.90 | 330.90 | 320.90 | 326.60 | 326.60 | -0.02% | 45 |
| Oct 14, 2025 | 321.20 | 326.65 | 320.00 | 326.65 | 326.65 | 3.00% | 1,239 |
| Oct 13, 2025 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | -2.31% | - |
| Oct 10, 2025 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | 0.57% | - |
| Oct 9, 2025 | 322.60 | 322.80 | 322.60 | 322.80 | 322.80 | 0.92% | 19 |
| Oct 8, 2025 | 317.85 | 319.85 | 317.85 | 319.85 | 319.85 | -1.02% | 17 |
| Oct 7, 2025 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | -0.17% | - |
| Oct 6, 2025 | 318.30 | 323.70 | 318.30 | 323.70 | 323.70 | 1.03% | 16 |
| Oct 3, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 0.55% | - |
| Oct 2, 2025 | 317.20 | 318.65 | 317.20 | 318.65 | 318.65 | -0.09% | 2 |
| Oct 1, 2025 | 315.70 | 318.95 | 315.70 | 318.95 | 318.95 | 2.47% | 50 |
| Sep 30, 2025 | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | -0.46% | - |
| Sep 29, 2025 | 310.80 | 312.70 | 310.80 | 312.70 | 312.70 | 0.61% | 20 |
| Sep 26, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | -1.52% | - |
| Sep 25, 2025 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - | - |
| Sep 24, 2025 | 311.05 | 315.60 | 311.05 | 315.60 | 315.60 | -1.05% | 80 |
| Sep 23, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | 0.55% | - |
| Sep 22, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 0.36% | - |
| Sep 19, 2025 | 313.80 | 316.05 | 313.80 | 316.05 | 316.05 | 2.76% | 450 |
| Sep 18, 2025 | 307.55 | 307.55 | 307.55 | 307.55 | 307.55 | -1.24% | - |
| Sep 17, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | -1.78% | - |
| Sep 16, 2025 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | 1.98% | - |
| Sep 15, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | 1.02% | - |
| Sep 12, 2025 | 305.40 | 307.75 | 305.40 | 307.75 | 307.75 | -1.25% | 1 |
| Sep 11, 2025 | 308.35 | 311.65 | 308.35 | 311.65 | 311.65 | 1.37% | 15 |
| Sep 10, 2025 | 296.40 | 307.45 | 296.40 | 307.45 | 307.45 | 4.27% | 100 |
| Sep 9, 2025 | 295.40 | 295.40 | 294.85 | 294.85 | 294.85 | -0.57% | 10 |
| Sep 8, 2025 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | -1.71% | - |
| Sep 5, 2025 | 297.15 | 301.70 | 297.15 | 301.70 | 301.70 | 2.99% | 10 |
| Sep 4, 2025 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | -0.09% | - |
| Sep 3, 2025 | 294.15 | 294.15 | 293.20 | 293.20 | 293.20 | -0.09% | 34 |
| Sep 2, 2025 | 296.75 | 296.75 | 293.45 | 293.45 | 293.45 | -0.86% | 11 |
| Sep 1, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -2.23% | - |
| Aug 29, 2025 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | -0.08% | - |
| Aug 28, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.51% | 4 |
| Aug 27, 2025 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | 1.91% | - |
| Aug 26, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 0.20% | - |
| Aug 25, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -0.44% | - |
| Aug 22, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0.27% | - |
| Aug 21, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | -0.82% | - |
| Aug 20, 2025 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | -1.05% | - |
| Aug 19, 2025 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | 0.92% | - |
| Aug 18, 2025 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | -1.53% | - |
| Aug 15, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | -0.87% | - |